Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 31.20
-0.50 (-1.58%)
Oct 2, 2026, 5:29 PM CET
Delfingen Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 32.00 | 32.10 | 31.20 | 31.20 | 31.20 | -1.58% | 623 |
| Oct 1, 2026 | 32.20 | 32.70 | 31.70 | 31.70 | 31.70 | -1.55% | 1,423 |
| Sep 30, 2026 | 32.80 | 33.10 | 31.90 | 32.20 | 32.20 | -1.53% | 666 |
| Sep 29, 2026 | 32.80 | 32.90 | 32.60 | 32.70 | 32.70 | -0.30% | 3,498 |
| Sep 28, 2026 | 33.10 | 33.10 | 32.60 | 32.80 | 32.80 | 0.61% | 748 |
| Sep 25, 2026 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | -1.21% | 289 |
| Sep 24, 2026 | 33.00 | 33.50 | 32.30 | 33.00 | 33.00 | - | 2,118 |
| Sep 23, 2026 | 33.00 | 33.00 | 32.70 | 33.00 | 33.00 | 0.30% | 458 |
| Sep 22, 2026 | 32.90 | 32.90 | 32.60 | 32.90 | 32.90 | -0.30% | 203 |
| Sep 21, 2026 | 32.60 | 33.00 | 32.40 | 33.00 | 33.00 | 1.85% | 1,312 |
| Sep 18, 2026 | 33.60 | 33.90 | 32.40 | 32.40 | 32.40 | -3.57% | 2,934 |
| Sep 17, 2026 | 33.20 | 33.80 | 33.10 | 33.60 | 33.60 | 1.51% | 1,981 |
| Sep 16, 2026 | 32.50 | 33.40 | 31.90 | 33.10 | 33.10 | 3.76% | 3,410 |
| Sep 15, 2026 | 31.30 | 33.00 | 31.20 | 31.90 | 31.90 | 8.14% | 4,075 |
| Sep 14, 2026 | 29.60 | 29.70 | 29.50 | 29.50 | 29.50 | - | 330 |
| Sep 11, 2026 | 29.70 | 30.00 | 29.50 | 29.50 | 29.50 | -0.67% | 390 |
| Sep 10, 2026 | 30.10 | 30.10 | 29.50 | 29.70 | 29.70 | - | 334 |
| Sep 9, 2026 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -1.98% | 567 |
| Sep 8, 2026 | 30.40 | 30.70 | 30.00 | 30.30 | 30.30 | -0.33% | 290 |
| Sep 7, 2026 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 2.36% | 434 |
| Sep 4, 2026 | 29.50 | 29.80 | 29.50 | 29.70 | 29.70 | 0.68% | 40 |
| Sep 3, 2026 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.34% | 443 |
| Sep 2, 2026 | 29.60 | 29.70 | 29.60 | 29.60 | 29.60 | - | 135 |
| Sep 1, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.34% | 53 |
| Aug 31, 2026 | 29.90 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 1,310 |
| Aug 28, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.68% | 142 |
| Aug 27, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | 663 |
| Aug 26, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.67% | 395 |
| Aug 25, 2026 | 29.70 | 29.80 | 29.60 | 29.80 | 29.80 | - | 49 |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 78 |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 228 |
| Aug 20, 2026 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -0.34% | 756 |
| Aug 19, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -0.34% | 118 |
| Aug 18, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 12 |
| Aug 17, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.33% | 236 |
| Aug 14, 2026 | 29.90 | 29.90 | 29.70 | 29.90 | 29.90 | 0.34% | 355 |
| Aug 13, 2026 | 29.90 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 219 |
| Aug 12, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 0.67% | 754 |
| Aug 11, 2026 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | 0.34% | 222 |
| Aug 10, 2026 | 29.70 | 29.90 | 29.70 | 29.70 | 29.70 | - | 288 |
| Aug 7, 2026 | 29.60 | 29.90 | 29.60 | 29.70 | 29.70 | - | 166 |
| Aug 6, 2026 | 29.70 | 29.80 | 29.60 | 29.70 | 29.70 | - | 266 |
| Aug 5, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 368 |
| Aug 4, 2026 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | 0.34% | 282 |
| Aug 3, 2026 | 29.60 | 29.90 | 29.60 | 29.60 | 29.60 | 0.34% | 547 |
| Jul 31, 2026 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | - | 157 |
| Jul 30, 2026 | 29.40 | 29.50 | 29.20 | 29.50 | 29.50 | 0.34% | 838 |
| Jul 29, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.34% | 602 |
| Jul 28, 2026 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | -1.34% | 1,649 |
| Jul 27, 2026 | 29.10 | 30.00 | 29.10 | 29.90 | 29.90 | 2.05% | 962 |